S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.46	38.60	38.25	38.52	908,385	-0.07(-0.17%)
Sep 27, 2012	38.44	38.68	38.29	38.58	1,324,384	+0.26(+0.67%)
Sep 26, 2012	38.51	38.56	38.31	38.32	1,137,672	-0.19(-0.48%)
Sep 25, 2012	38.82	38.92	38.46	38.51	1,290,385	-0.27(-0.70%)
Sep 24, 2012	38.66	38.89	38.64	38.78	861,990	+0.05(+0.12%)
Sep 21, 2012	38.87	38.91	38.71	38.73	886,893	-0.02(-0.04%)
Sep 20, 2012	38.65	38.76	38.51	38.75	1,151,386	+0.00(+0.00%)
Sep 19, 2012	38.71	38.83	38.63	38.75	842,319	+0.05(+0.14%)
Sep 18, 2012	38.74	38.74	38.63	38.70	887,117	-0.07(-0.17%)
Sep 17, 2012	38.94	38.95	38.69	38.76	666,205	-0.21(-0.54%)
Sep 14, 2012	38.90	39.16	38.86	38.97	1,041,657	+0.12(+0.32%)
Sep 13, 2012	38.33	38.93	38.29	38.85	1,270,229	+0.49(+1.27%)
Sep 12, 2012	38.39	38.47	38.28	38.36	1,408,243	+0.04(+0.10%)
Sep 11, 2012	38.28	38.42	38.22	38.32	534,128	+0.05(+0.14%)
Sep 10, 2012	38.27	38.40	38.22	38.27	757,404	-0.01(-0.03%)
Sep 07, 2012	38.32	38.39	38.23	38.28	1,874,700	+0.05(+0.12%)
Sep 06, 2012	37.78	38.25	37.78	38.24	1,131,035	+0.62(+1.66%)
Sep 05, 2012	37.69	37.73	37.52	37.61	782,021	-0.05(-0.12%)